Identifier on Kucoin: XRP3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-19 |
1.0649 USDT |
680,992.2879 |
1.0045 USDT |
0.9292 USDT |
1.1838 USDT |
1.1054 USDT |
| 2021-11-18 |
1.1372 USDT |
1,083,856.8041 |
1.1836 USDT |
0.9159 USDT |
1.4009 USDT |
1.0256 USDT |
| 2021-11-17 |
1.1530 USDT |
690,125.8196 |
1.1669 USDT |
1.0600 USDT |
1.2459 USDT |
1.1878 USDT |
| 2021-11-16 |
1.2502 USDT |
971,186.4289 |
1.4701 USDT |
1.0111 USDT |
1.4750 USDT |
1.1940 USDT |
| 2021-11-15 |
1.5788 USDT |
503,516.5307 |
1.5488 USDT |
1.4628 USDT |
1.6807 USDT |
1.4745 USDT |
| 2021-11-14 |
1.5468 USDT |
216,986.0899 |
1.5766 USDT |
1.4724 USDT |
1.6385 USDT |
1.5258 USDT |
| 2021-11-13 |
1.5710 USDT |
450,780.3617 |
1.5826 USDT |
1.4947 USDT |
1.6748 USDT |
1.5639 USDT |
| 2021-11-12 |
1.6006 USDT |
571,035.5614 |
1.7230 USDT |
1.4387 USDT |
1.7829 USDT |
1.5902 USDT |
| 2021-11-11 |
1.7132 USDT |
640,374.4638 |
1.6525 USDT |
1.5862 USDT |
1.8683 USDT |
1.7453 USDT |
| 2021-11-10 |
2.1708 USDT |
680,504.5798 |
1.9811 USDT |
1.8000 USDT |
2.4000 USDT |
2.2822 USDT |
| 2021-11-09 |
2.0284 USDT |
621,660.6203 |
2.1928 USDT |
1.8895 USDT |
2.1928 USDT |
2.0522 USDT |
| 2021-11-08 |
2.1215 USDT |
917,580.2329 |
1.9023 USDT |
1.8949 USDT |
2.3000 USDT |
2.0876 USDT |
| 2021-11-07 |
1.8439 USDT |
462,887.0645 |
1.6538 USDT |
1.6091 USDT |
2.0150 USDT |
1.8873 USDT |
| 2021-11-06 |
1.6152 USDT |
280,314.6480 |
1.6875 USDT |
1.4369 USDT |
1.7685 USDT |
1.6050 USDT |
| 2021-11-05 |
1.7659 USDT |
410,173.0114 |
1.8947 USDT |
1.5996 USDT |
1.9311 USDT |
1.6885 USDT |
| 2021-11-04 |
1.9868 USDT |
869,191.4597 |
2.0480 USDT |
1.7257 USDT |
2.2900 USDT |
1.8880 USDT |
| 2021-11-03 |
1.9664 USDT |
1,028,918.0302 |
1.7305 USDT |
1.6739 USDT |
2.2339 USDT |
2.0402 USDT |
| 2021-11-02 |
1.6889 USDT |
386,479.6252 |
1.5575 USDT |
1.5326 USDT |
1.8144 USDT |
1.6814 USDT |
| 2021-11-01 |
1.5857 USDT |
250,063.3986 |
1.6789 USDT |
1.4748 USDT |
1.7529 USDT |
1.5409 USDT |
| 2021-10-31 |
1.6272 USDT |
448,398.2635 |
1.5494 USDT |
1.4751 USDT |
1.8467 USDT |
1.6206 USDT |
| 2021-10-30 |
1.5812 USDT |
264,830.1363 |
1.5551 USDT |
1.4742 USDT |
1.7014 USDT |
1.5537 USDT |
| 2021-10-29 |
1.5248 USDT |
376,644.5017 |
1.4597 USDT |
1.4508 USDT |
1.6129 USDT |
1.5417 USDT |
| 2021-10-28 |
1.4006 USDT |
542,127.1913 |
1.2418 USDT |
1.1858 USDT |
1.5698 USDT |
1.4644 USDT |
| 2021-10-27 |
1.4351 USDT |
760,262.0066 |
1.9099 USDT |
1.0368 USDT |
2.0113 USDT |
1.2577 USDT |
| 2021-10-26 |
2.0139 USDT |
618,594.1507 |
1.8911 USDT |
1.8701 USDT |
2.2628 USDT |
1.9851 USDT |
| 2021-10-25 |
1.8858 USDT |
262,472.4826 |
1.8390 USDT |
1.8176 USDT |
1.9669 USDT |
1.8736 USDT |
| 2021-10-24 |
1.8530 USDT |
252,493.4996 |
1.9265 USDT |
1.7162 USDT |
1.9696 USDT |
1.8246 USDT |
| 2021-10-23 |
1.9299 USDT |
207,768.9528 |
1.9217 USDT |
1.8574 USDT |
1.9966 USDT |
1.9287 USDT |
| 2021-10-22 |
2.0544 USDT |
237,441.1109 |
2.0289 USDT |
1.9232 USDT |
2.2007 USDT |
1.9613 USDT |
| 2021-10-21 |
2.3296 USDT |
370,670.5437 |
2.4200 USDT |
2.0353 USDT |
2.5999 USDT |
2.1047 USDT |
| 2021-10-20 |
2.3612 USDT |
386,668.1860 |
2.1386 USDT |
2.1227 USDT |
2.5113 USDT |
2.4099 USDT |
| 2021-10-19 |
2.1317 USDT |
128,414.7783 |
2.0997 USDT |
2.0099 USDT |
2.2138 USDT |
2.1666 USDT |
| 2021-10-18 |
2.2328 USDT |
184,059.1060 |
2.2253 USDT |
2.0212 USDT |
2.5825 USDT |
2.1368 USDT |
| 2021-10-17 |
2.4614 USDT |
102,765.4599 |
2.5344 USDT |
2.2800 USDT |
2.5860 USDT |
2.3442 USDT |
| 2021-10-16 |
2.7066 USDT |
193,718.1884 |
2.6494 USDT |
2.5026 USDT |
2.9685 USDT |
2.5642 USDT |
| 2021-10-15 |
2.5789 USDT |
230,432.5644 |
2.5817 USDT |
2.3254 USDT |
2.8000 USDT |
2.6368 USDT |
| 2021-10-14 |
2.6282 USDT |
196,962.4947 |
2.5835 USDT |
2.5297 USDT |
2.8000 USDT |
2.5994 USDT |
| 2021-10-13 |
2.4661 USDT |
163,796.0683 |
2.4322 USDT |
2.2584 USDT |
2.6586 USDT |
2.5829 USDT |
| 2021-10-12 |
2.4061 USDT |
283,276.7083 |
2.7034 USDT |
2.2101 USDT |
2.7035 USDT |
2.4423 USDT |
| 2021-10-11 |
2.7880 USDT |
256,908.6372 |
2.7265 USDT |
2.4479 USDT |
3.1017 USDT |
2.6059 USDT |
| 2021-10-10 |
3.0881 USDT |
363,429.7391 |
2.9458 USDT |
2.7220 USDT |
3.4848 USDT |
2.8261 USDT |
| 2021-10-09 |
2.8900 USDT |
421,152.9212 |
2.3129 USDT |
2.2807 USDT |
3.2922 USDT |
3.0017 USDT |
| 2021-10-08 |
2.4176 USDT |
171,555.3582 |
2.3839 USDT |
2.2955 USDT |
2.5513 USDT |
2.3599 USDT |
| 2021-10-07 |
2.4653 USDT |
214,133.1902 |
2.5446 USDT |
2.3010 USDT |
2.6255 USDT |
2.4569 USDT |
| 2021-10-06 |
2.4904 USDT |
363,518.3288 |
2.6218 USDT |
2.1462 USDT |
2.7543 USDT |
2.5288 USDT |
| 2021-10-05 |
2.4724 USDT |
182,100.1989 |
2.3781 USDT |
2.3226 USDT |
2.6274 USDT |
2.5592 USDT |
| 2021-10-04 |
2.3352 USDT |
234,167.5762 |
2.4836 USDT |
2.1259 USDT |
2.5703 USDT |
2.3153 USDT |
| 2021-10-03 |
2.5338 USDT |
251,102.6597 |
2.4020 USDT |
2.2701 USDT |
2.7371 USDT |
2.4508 USDT |
| 2021-10-02 |
2.3913 USDT |
149,655.2154 |
2.4075 USDT |
2.1968 USDT |
2.6274 USDT |
2.5345 USDT |
| 2021-10-01 |
2.2657 USDT |
362,687.4386 |
1.8992 USDT |
1.8413 USDT |
2.5704 USDT |
2.3805 USDT |